Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 105.64 106.90 104.80 105.78 3,065,753 +0.67(+0.64%)
Aug 29, 2019 104.69 105.23 103.56 105.11 2,892,690 +1.20(+1.15%)
Aug 28, 2019 103.31 104.44 102.80 103.91 1,862,972 +0.23(+0.22%)
Aug 27, 2019 105.16 105.69 103.68 103.68 3,145,401 -0.98(-0.94%)
Aug 26, 2019 103.57 104.70 103.23 104.67 2,739,890 +2.13(+2.07%)
Aug 23, 2019 104.36 105.39 101.95 102.54 4,133,310 -1.97(-1.88%)
Aug 22, 2019 104.35 105.12 103.74 104.50 1,965,288 +0.14(+0.13%)
Aug 21, 2019 104.87 105.28 103.00 104.36 2,357,366 +0.42(+0.41%)
Aug 20, 2019 105.18 105.69 103.85 103.94 2,215,863 -1.42(-1.35%)
Aug 19, 2019 103.98 105.75 103.74 105.37 3,100,918 +1.88(+1.82%)
Aug 16, 2019 103.88 104.24 102.33 103.48 3,735,272 +0.27(+0.26%)
Aug 15, 2019 103.66 104.23 102.26 103.21 4,207,737 -0.06(-0.05%)
Aug 14, 2019 107.55 107.56 103.20 103.27 5,273,595 -4.46(-4.14%)
Aug 13, 2019 105.71 108.14 105.62 107.73 5,715,786 +2.03(+1.92%)
Aug 12, 2019 105.12 106.20 104.56 105.70 2,313,217 -0.23(-0.22%)
Aug 09, 2019 105.44 106.66 104.61 105.93 2,994,337 -0.19(-0.18%)
Aug 08, 2019 104.25 106.65 103.95 106.12 5,172,131 +2.65(+2.56%)
Aug 07, 2019 102.77 103.71 101.06 103.47 4,544,717 -0.26(-0.25%)
Aug 06, 2019 101.93 104.40 101.53 103.73 5,896,153 +2.51(+2.47%)
Aug 05, 2019 103.71 104.74 100.04 101.22 5,117,296 -3.46(-3.30%)
Aug 02, 2019 103.32 105.47 102.96 104.68 4,808,811 +1.78(+1.73%)
Aug 01, 2019 101.51 103.11 100.85 102.90 3,951,093 +1.45(+1.43%)
Jul 31, 2019 100.62 103.08 100.20 101.45 5,945,129 +0.24(+0.24%)
Jul 30, 2019 100.84 102.44 99.63 101.20 5,009,243 -0.03(-0.03%)
Jul 29, 2019 100.63 102.65 100.63 101.23 3,428,394 +0.42(+0.42%)
Jul 26, 2019 100.48 101.71 100.13 100.81 3,727,430 +0.42(+0.42%)
Jul 25, 2019 101.09 102.78 100.26 100.39 4,936,799 -0.65(-0.65%)
Jul 24, 2019 100.89 102.11 99.78 101.05 4,040,765 +0.28(+0.28%)
Jul 23, 2019 100.37 101.86 98.75 100.77 5,475,371 +0.88(+0.89%)
Jul 22, 2019 99.56 99.97 98.58 99.88 3,108,660 +0.45(+0.45%)
Jul 19, 2019 101.03 101.04 99.24 99.43 5,177,613 -1.44(-1.43%)
Jul 18, 2019 100.40 101.01 99.85 100.88 3,472,037 +1.16(+1.17%)
Jul 17, 2019 101.82 102.10 99.70 99.71 3,766,768 -1.61(-1.59%)
Jul 16, 2019 101.49 101.67 100.53 101.33 2,369,683 +0.33(+0.32%)
Jul 15, 2019 100.84 101.64 100.18 101.00 4,731,255 +0.17(+0.17%)
Jul 12, 2019 101.93 101.93 97.90 100.83 7,744,510 -1.42(-1.39%)
Jul 11, 2019 103.85 104.51 101.59 102.26 7,077,059 -4.39(-4.11%)
Jul 10, 2019 105.47 106.75 104.91 106.64 3,585,163 +1.35(+1.28%)
Jul 09, 2019 104.15 105.55 104.15 105.29 2,918,691 +1.45(+1.40%)
Jul 08, 2019 104.72 105.02 103.27 103.84 3,220,510 -1.21(-1.15%)
Jul 05, 2019 106.19 106.49 104.80 105.05 2,624,784 -1.49(-1.40%)
Jul 03, 2019 106.96 107.51 105.94 106.54 3,981,853 +0.20(+0.19%)
Jul 02, 2019 105.05 106.34 104.66 106.33 2,516,966 +1.36(+1.29%)
Jul 01, 2019 103.64 105.07 103.02 104.97 3,478,233 +1.82(+1.76%)
Jun 28, 2019 104.01 104.13 102.44 103.16 9,621,274 -0.63(-0.61%)
Jun 27, 2019 104.04 104.48 103.50 103.79 3,883,352 +0.12(+0.12%)
Jun 26, 2019 106.90 107.03 103.00 103.67 5,023,355 -3.74(-3.48%)
Jun 25, 2019 107.55 108.78 107.24 107.41 2,266,245 -0.25(-0.23%)
Jun 24, 2019 107.15 108.15 106.81 107.67 2,760,598 +0.13(+0.12%)
Jun 21, 2019 107.77 107.94 106.90 107.54 4,322,195 -0.06(-0.06%)
Jun 20, 2019 108.34 109.01 107.32 107.60 3,050,201 +0.31(+0.29%)
Jun 19, 2019 107.10 108.00 106.47 107.29 3,566,348 +0.54(+0.51%)
Jun 18, 2019 105.82 106.92 105.42 106.75 3,080,892 +1.16(+1.10%)
Jun 17, 2019 103.95 105.61 103.67 105.59 3,256,643 +1.55(+1.48%)
Jun 14, 2019 104.41 104.52 103.36 104.04 3,423,818 -0.07(-0.07%)
Jun 13, 2019 107.45 107.45 102.99 104.12 9,104,416 -3.19(-2.97%)
Jun 12, 2019 104.90 107.55 104.75 107.30 4,074,426 +2.82(+2.70%)
Jun 11, 2019 106.87 107.63 104.15 104.48 6,101,550 -1.60(-1.51%)
Jun 10, 2019 108.01 108.01 106.04 106.08 8,776,892 -4.12(-3.74%)
Jun 07, 2019 110.05 110.75 109.77 110.20 2,927,859 +0.79(+0.72%)
Jun 06, 2019 109.27 110.75 109.19 109.41 4,169,677 +0.45(+0.41%)
Jun 05, 2019 109.90 110.23 108.50 108.96 4,484,853 -0.50(-0.46%)
Jun 04, 2019 109.95 110.74 109.32 109.46 3,353,748 +0.74(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.